Zhejiang Jinsheng New Materials Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.210	13.320	13.130	13.270	13.270	2,565,200
2024-04-25	13.150	13.300	13.110	13.210	13.210	2,184,400
2024-04-24	12.990	13.170	12.900	13.160	13.160	2,754,400
2024-04-23	12.680	13.070	12.640	12.970	12.970	2,879,700
2024-04-22	12.770	12.900	12.470	12.760	12.760	1,747,300
2024-04-19	12.700	12.880	12.660	12.800	12.800	1,633,800
2024-04-18	12.750	12.950	12.640	12.800	12.800	1,825,650
2024-04-17	12.430	12.880	12.380	12.800	12.800	2,368,101
2024-04-16	12.610	12.730	12.060	12.300	12.300	2,660,950
2024-04-15	12.900	12.980	11.850	12.880	12.880	3,715,807
2024-04-12	13.020	13.050	12.860	13.000	13.000	1,343,800
2024-04-11	12.910	13.280	12.760	13.030	13.030	1,961,050
2024-04-10	13.170	13.170	12.900	13.020	13.020	1,726,050
2024-04-09	13.000	13.180	12.930	13.140	13.140	1,550,300
2024-04-08	13.710	13.710	12.890	13.050	13.050	2,937,600
2024-04-03	13.710	13.800	13.400	13.720	13.720	2,931,050
2024-04-02	13.590	13.950	13.470	13.750	13.750	3,335,669
2024-04-01	13.270	13.590	13.270	13.590	13.590	2,516,050
2024-03-29	13.130	13.350	13.070	13.350	13.350	1,059,757
2024-03-28	13.000	13.250	12.980	13.120	13.120	2,170,750
2024-03-27	13.180	13.180	13.010	13.080	13.080	1,841,523
2024-03-26	13.050	13.290	13.010	13.190	13.190	2,543,221
2024-03-25	13.190	13.210	12.890	13.090	13.090	1,600,750
2024-03-22	13.330	13.340	13.030	13.220	13.220	1,894,400
2024-03-21	13.250	13.370	13.130	13.320	13.320	2,181,421
2024-03-20	13.060	13.250	12.970	13.250	13.250	2,617,450
2024-03-19	13.060	13.080	12.980	13.040	13.040	2,454,500
2024-03-18	12.960	13.100	12.900	13.080	13.080	2,219,800
2024-03-15	12.800	12.960	12.710	12.950	12.950	1,955,550
2024-03-14	12.880	12.960	12.610	12.870	12.870	1,820,647
2024-03-13	12.790	12.930	12.690	12.880	12.880	2,379,000
2024-03-12	12.500	12.760	12.440	12.760	12.760	2,272,000
2024-03-11	12.580	12.630	12.320	12.560	12.560	1,913,600
2024-03-08	12.350	12.490	12.210	12.470	12.470	1,898,650
2024-03-07	12.590	12.600	12.180	12.300	12.300	1,943,621
2024-03-06	11.990	12.580	11.890	12.350	12.350	2,239,400
2024-03-05	12.150	12.180	12.010	12.020	12.020	1,164,350
2024-03-04	12.140	12.220	11.910	12.150	12.150	1,531,872
2024-03-01	11.910	12.130	11.830	12.080	12.080	1,471,450
2024-02-29	11.360	11.950	11.340	11.910	11.910	2,383,188
2024-02-28	12.180	12.450	11.160	11.380	11.380	3,253,167
2024-02-27	12.000	12.190	11.850	12.160	12.160	2,075,000
2024-02-26	11.880	12.240	11.660	12.000	12.000	2,523,121
2024-02-23	11.750	11.950	11.480	11.880	11.880	2,648,500
2024-02-22	10.990	11.660	10.980	11.560	11.560	3,402,150
2024-02-21	10.780	11.880	10.770	10.990	10.990	4,725,606
2024-02-20	10.810	10.980	10.640	10.900	10.900	1,337,301
2024-02-19	10.600	11.010	10.370	10.850	10.850	1,861,811
2024-02-08	8.750	10.750	8.580	10.690	10.690	3,503,175
2024-02-07	9.020	9.150	8.540	8.970	8.970	2,201,400
2024-02-06	8.240	9.200	7.560	9.180	9.180	4,075,376
2024-02-05	10.190	10.190	8.470	8.940	8.940	2,941,050
2024-02-02	11.330	11.460	10.130	10.490	10.490	2,352,922
2024-02-01	11.700	11.760	11.250	11.300	11.300	2,107,372
2024-01-31	12.460	12.500	12.000	12.000	12.000	2,627,300
2024-01-30	12.650	12.690	12.410	12.570	12.570	1,431,488
2024-01-29	12.950	12.990	12.450	12.680	12.680	2,023,750
2024-01-26	12.900	13.090	12.820	12.990	12.990	2,644,800
2024-01-25	12.570	12.980	12.410	12.950	12.950	3,709,122
2024-01-24	12.530	12.760	11.810	12.610	12.610	3,917,250

← NewerPage 11 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-15	0.1000 CNY
2021-06-09	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.